SDIC Zhonglu Fruit Juice Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.450	14.240	13.300	13.700	13.700	13,181,853
2025-04-21	12.680	13.440	12.560	13.440	13.440	8,708,694
2025-04-18	13.280	13.280	12.650	12.800	12.800	8,370,700
2025-04-17	12.630	13.530	12.590	13.410	13.410	7,640,299
2025-04-16	13.000	13.000	12.400	12.710	12.710	5,099,300
2025-04-15	12.800	13.250	12.600	13.050	13.050	7,165,400
2025-04-14	12.310	12.910	12.310	12.800	12.800	4,653,700
2025-04-11	12.280	12.510	12.260	12.290	12.290	3,515,509
2025-04-10	12.000	12.610	12.000	12.450	12.450	7,582,701
2025-04-09	11.500	12.150	10.810	12.070	12.070	9,794,080
2025-04-08	11.660	12.440	10.790	11.790	11.790	11,225,823
2025-04-07	12.420	12.490	11.660	11.660	11.660	3,417,401
2025-04-03	12.710	13.130	12.600	12.960	12.960	2,655,800
2025-04-02	12.800	13.210	12.760	12.890	12.890	2,577,000
2025-04-01	12.660	12.990	12.640	12.800	12.800	2,349,791
2025-03-31	12.720	13.070	12.430	12.680	12.680	4,085,300
2025-03-28	13.180	13.300	12.860	12.910	12.910	2,017,900
2025-03-27	13.290	13.340	12.990	13.140	13.140	2,463,100
2025-03-26	13.090	13.470	12.950	13.300	13.300	2,849,900
2025-03-25	13.190	13.190	12.880	13.100	13.100	2,654,300
2025-03-24	13.580	13.690	12.850	13.130	13.130	2,797,900
2025-03-21	13.950	13.950	13.580	13.640	13.640	1,866,401
2025-03-20	14.020	14.140	13.770	13.940	13.940	2,421,900
2025-03-19	14.070	14.180	13.840	13.890	13.890	2,572,200
2025-03-18	14.070	14.200	13.970	14.140	14.140	2,514,400
2025-03-17	14.230	14.290	14.000	14.130	14.130	3,084,138
2025-03-14	13.720	14.230	13.720	14.200	14.200	3,989,627
2025-03-13	13.880	14.070	13.600	13.790	13.790	2,398,500
2025-03-12	13.760	14.280	13.750	13.940	13.940	4,014,000
2025-03-11	13.610	13.800	13.460	13.730	13.730	2,138,400
2025-03-10	13.810	14.070	13.600	13.680	13.680	2,885,600
2025-03-07	14.280	14.470	13.740	13.980	13.980	4,766,200
2025-03-06	13.570	14.400	13.560	14.310	14.310	8,284,300
2025-03-05	13.570	13.740	13.370	13.570	13.570	1,963,900
2025-03-04	13.450	13.660	13.280	13.610	13.610	2,054,900
2025-03-03	13.670	13.880	13.370	13.480	13.480	3,012,830
2025-02-28	13.580	13.890	13.430	13.760	13.760	3,436,901
2025-02-27	13.500	13.880	13.400	13.670	13.670	2,801,114
2025-02-26	13.420	13.730	13.400	13.480	13.480	2,161,430
2025-02-25	13.530	13.680	13.390	13.420	13.420	2,432,800
2025-02-24	13.760	14.060	13.510	13.600	13.600	2,700,504
2025-02-21	14.180	14.180	13.600	13.730	13.730	3,696,606
2025-02-20	13.830	14.210	13.700	14.060	14.060	4,300,900
2025-02-19	13.600	14.000	13.560	13.870	13.870	3,000,800
2025-02-18	13.580	14.160	13.370	13.680	13.680	5,217,334
2025-02-17	13.590	13.680	13.420	13.600	13.600	2,332,502
2025-02-14	13.570	13.770	13.370	13.490	13.490	2,864,344
2025-02-13	14.050	14.050	13.620	13.630	13.630	2,736,100
2025-02-12	13.500	14.210	13.450	14.050	14.050	3,896,000
2025-02-11	13.680	13.890	13.400	13.500	13.500	2,720,299
2025-02-10	13.440	13.840	13.350	13.690	13.690	3,148,401
2025-02-07	13.350	13.670	13.180	13.350	13.350	2,904,401
2025-02-06	12.850	13.530	12.720	13.430	13.430	3,545,400
2025-02-05	12.980	13.090	12.670	12.830	12.830	1,914,113
2025-01-27	12.860	13.300	12.860	12.980	12.980	3,173,701
2025-01-24	12.640	13.000	12.530	12.860	12.860	2,998,034
2025-01-23	12.880	13.000	12.620	12.630	12.630	2,513,000
2025-01-22	13.010	13.200	12.680	12.760	12.760	3,147,501
2025-01-21	13.380	13.530	12.920	13.130	13.130	3,795,601
2025-01-20	13.420	13.800	13.280	13.400	13.400	4,041,744

← NewerPage 7 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.